Aptamer Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.600	0.650	0.589	0.600	0.600	2,256,849
2026-05-05	0.625	0.650	0.550	0.600	0.600	2,401,707
2026-05-01	0.625	0.650	0.600	0.625	0.625	4,187,984
2026-04-30	0.625	0.625	0.600	0.625	0.625	3,012,811
2026-04-29	0.579	0.650	0.579	0.625	0.625	6,501,247
2026-04-28	0.600	0.650	0.565	0.575	0.575	5,648,307
2026-04-27	0.600	0.650	0.550	0.600	0.600	12,110,430
2026-04-24	0.600	0.650	0.589	0.600	0.600	1,298,117
2026-04-23	0.600	0.650	0.550	0.600	0.600	3,337,360
2026-04-22	0.600	0.652	0.588	0.652	0.652	6,329,030
2026-04-21	0.584	0.650	0.584	0.600	0.600	11,482,470
2026-04-20	0.575	0.600	0.550	0.575	0.575	4,116,283
2026-04-17	0.625	0.650	0.568	0.600	0.600	12,737,546
2026-04-16	0.625	0.650	0.615	0.625	0.625	858,396
2026-04-15	0.625	0.640	0.600	0.625	0.625	3,183,490
2026-04-14	0.625	0.638	0.600	0.625	0.625	2,698,206
2026-04-13	0.625	0.650	0.608	0.625	0.625	12,618,230
2026-04-10	0.625	0.650	0.600	0.600	0.600	8,016,501
2026-04-09	0.600	0.700	0.586	0.625	0.625	14,962,113
2026-04-08	0.600	0.615	0.583	0.600	0.600	2,473,579
2026-04-07	0.600	0.650	0.550	0.600	0.600	11,037,580
2026-04-02	0.625	0.650	0.550	0.600	0.600	4,352,794
2026-04-01	0.600	0.625	0.597	0.625	0.625	4,794,708
2026-03-31	0.576	0.650	0.576	0.600	0.600	7,849,234
2026-03-30	0.575	0.600	0.550	0.575	0.575	9,195,330
2026-03-27	0.625	0.650	0.550	0.600	0.600	17,325,055
2026-03-26	0.625	0.650	0.600	0.625	0.625	8,060,930
2026-03-25	0.650	0.650	0.600	0.625	0.625	14,379,883
2026-03-24	0.700	0.752	0.650	0.650	0.650	4,712,405
2026-03-23	0.735	0.735	0.650	0.700	0.700	13,441,820
2026-03-20	0.750	0.800	0.700	0.750	0.750	4,424,395
2026-03-19	0.800	0.800	0.700	0.750	0.750	7,436,505
2026-03-18	0.800	0.850	0.800	0.825	0.825	5,365,531
2026-03-17	0.825	0.830	0.800	0.825	0.825	4,183,140
2026-03-16	0.825	0.850	0.800	0.825	0.825	1,268,879
2026-03-13	0.850	0.850	0.800	0.825	0.825	4,389,344
2026-03-12	0.850	0.900	0.800	0.850	0.850	1,175,455
2026-03-11	0.850	0.900	0.825	0.850	0.850	503,164
2026-03-10	0.850	0.900	0.825	0.850	0.850	2,952,985
2026-03-09	0.900	0.900	0.800	0.850	0.850	5,310,236
2026-03-06	0.900	0.950	0.872	0.900	0.900	4,417,012
2026-03-05	0.850	0.950	0.837	0.900	0.900	4,749,746
2026-03-04	0.826	0.900	0.826	0.850	0.850	7,897,934
2026-03-03	0.875	0.900	0.800	0.825	0.825	11,181,270
2026-03-02	0.875	0.900	0.851	0.875	0.875	3,675,946
2026-02-27	0.875	0.900	0.875	0.875	0.875	1,323,131
2026-02-26	0.875	0.900	0.850	0.875	0.875	4,844,477
2026-02-25	0.925	0.950	0.871	0.875	0.875	10,935,036
2026-02-24	0.925	0.950	0.915	0.925	0.925	4,211,341
2026-02-23	0.975	1.050	0.925	0.925	0.925	13,676,790
2026-02-20	0.900	1.000	0.850	0.975	0.975	5,888,858
2026-02-19	0.906	0.950	0.906	0.950	0.950	3,017,133
2026-02-18	0.900	0.950	0.868	0.900	0.900	3,621,116
2026-02-17	0.900	0.918	0.850	0.900	0.900	961,171
2026-02-16	0.875	0.950	0.850	0.900	0.900	925,756
2026-02-13	0.875	0.900	0.873	0.875	0.875	7,108,360
2026-02-12	0.900	0.950	0.870	0.875	0.875	4,488,885
2026-02-11	0.950	1.000	0.850	0.925	0.925	7,321,901
2026-02-10	0.950	1.000	0.911	0.950	0.950	2,134,682
2026-02-09	0.925	1.000	0.889	0.950	0.950	8,114,401

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.